2836
12.45
TWD+0.05 (0.40%)
2025.07.17收盤
高雄銀－現股當沖
高雄銀最新現股當沖狀況
整理高雄銀最新(2025/07/16) 當沖狀況。整體成交張數為416張，佔整體市場成交張數的19.26%。當日現股當沖之總損益為+2,050元、每張平均損益則為+5元。
開盤價
12.5
收盤價
12.45
當日範圍
12.4 - 12.5
成交張數
2,144
開盤價(昨)
12.4
收盤價(昨)
12.4
昨日範圍
12.3 - 12.5
成交張數(昨)
2,160
成交金額
2672.30萬
成交金額(昨)
2679.77萬
52週範圍
10.25 - 13.05
發行股數
18億
市值
222億
現股當沖－歷史逐日資訊
開盤價
12.5
收盤價
12.45
成交張數
2,144
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交張數(張) | 成交金額(萬元) | 現股當沖 | 融資融券 | ||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 成交張數(張) | 成交張數當沖% | 買進金額(萬元) | 買進金額當沖% | 賣出金額(萬元) | 賣出金額當沖% | 當沖總損益(萬元) | 當沖均損益(元/張) | 資券互抵(張) | 當沖率(%) | ||||||
| 2025/07/24 | 11.85 | -0.45 | +1.71 | 9,982 | 11,763.34 | 1,189 | 11.91 | 1,402.52 | 11.92 | 1,408.29 | 11.97 | +5.77 | +48.53 | 0 | 0 |
| 2025/07/23 | 12.3 | +0 | +0 | 5,644 | 6,938.43 | 521 | 9.23 | 639.86 | 9.22 | 641.93 | 9.25 | +2.08 | +39.83 | 0 | 0 |
| 2025/07/22 | 12.3 | +0.1 | +0.82 | 3,354 | 4,107.26 | 151 | 4.5 | 184.96 | 4.5 | 185.44 | 4.51 | +0.48 | +32.12 | 0 | 0 |
| 2025/07/21 | 12.2 | -0.1 | -0.81 | 2,303 | 2,826.34 | 66 | 2.87 | 81 | 2.87 | 80.7 | 2.86 | -0.29 | -43.94 | 0 | 0 |
| 2025/07/18 | 12.3 | -0.15 | -1.2 | 3,903 | 4,823.39 | 311 | 7.97 | 383.82 | 7.96 | 385.5 | 7.99 | +1.67 | +53.7 | 0 | 0 |
| 2025/07/17 | 12.45 | +0.05 | +0.4 | 2,144 | 2,672.09 | 125 | 5.83 | 155.62 | 5.82 | 155.7 | 5.83 | +0.09 | +6.8 | 0 | 0 |
| 2025/07/16 | 12.4 | +0.05 | +0.4 | 2,160 | 2,679.89 | 416 | 19.26 | 515.62 | 19.24 | 515.83 | 19.25 | +0.2 | +4.93 | 0 | 0 |
| 2025/07/15 | 12.35 | -0.2 | -1.59 | 3,354 | 4,169.81 | 630 | 18.78 | 781.11 | 18.73 | 783.16 | 18.78 | +2.05 | +32.54 | 0 | 0 |
| 2025/07/14 | 12.55 | -0.05 | -0.4 | 2,950 | 3,704 | 994 | 33.7 | 1,247.82 | 33.69 | 1,247.78 | 33.69 | -0.04 | -0.4 | 1 | 0.03 |
| 2025/07/11 | 12.6 | +0.25 | +2.02 | 7,471 | 9,326.4 | 2,651 | 35.48 | 3,303.09 | 35.42 | 3,312.3 | 35.52 | +9.21 | +34.72 | 2 | 0.03 |
| 2025/07/10 | 12.35 | +0.1 | +0.82 | 1,331 | 1,638.07 | 240 | 18.04 | 295.62 | 18.05 | 295.5 | 18.04 | -0.12 | -5 | 0 | 0 |
| 2025/07/09 | 12.25 | +0 | -0 | 2,460 | 3,029.55 | 1,495 | 60.78 | 1,844.15 | 60.87 | 1,843.12 | 60.84 | -1.02 | -6.86 | 0 | 0 |
| 2025/07/08 | 12.25 | +0 | +0 | 3,284 | 4,035.15 | 1,450 | 44.15 | 1,782.13 | 44.17 | 1,782.13 | 44.17 | +0 | +0 | 0 | 0 |
| 2025/07/07 | 12.25 | +0.1 | +0.82 | 6,860 | 8,401.43 | 3,745 | 54.6 | 4,582.92 | 54.55 | 4,587.77 | 54.61 | +4.84 | +12.94 | 0 | 0 |
| 2025/07/04 | 12.15 | +0.1 | +0.83 | 4,211 | 5,114.71 | 1,378 | 32.72 | 1,673.54 | 32.72 | 1,674.44 | 32.74 | +0.91 | +6.57 | 0 | 0 |
| 2025/07/03 | 12.05 | +0 | +0 | 1,059 | 1,278.41 | 140 | 13.21 | 168.76 | 13.2 | 169.12 | 13.23 | +0.35 | +25 | 0 | 0 |
| 2025/07/02 | 12.05 | -0.05 | -0.41 | 2,810 | 3,393.99 | 1,228 | 43.7 | 1,482.95 | 43.69 | 1,482.87 | 43.69 | -0.09 | -0.69 | 0 | 0 |
| 2025/07/01 | 12.1 | +0 | +0 | 4,357 | 5,276.85 | 1,641 | 37.67 | 1,990.69 | 37.73 | 1,990.21 | 37.72 | -0.48 | -2.93 | 0 | 0 |
| 2025/06/30 | 12.1 | +0.2 | +1.68 | 12,469 | 15,008.87 | 4,600 | 36.89 | 5,522.99 | 36.8 | 5,539.14 | 36.91 | +16.14 | +35.1 | 0 | 0 |
| 2025/06/27 | 11.9 | +0.05 | +0.42 | 959 | 1,138.44 | 47 | 4.9 | 55.71 | 4.89 | 55.74 | 4.9 | +0.04 | +7.45 | 0 | 0 |
| 2025/06/26 | 11.85 | +0.05 | +0.42 | 2,315 | 2,746 | 257 | 11.1 | 304.62 | 11.09 | 305.47 | 11.12 | +0.84 | +32.88 | 0 | 0 |
| 2025/06/25 | 11.8 | +0.05 | +0.43 | 517 | 610.75 | 12 | 2.32 | 10.89 | 1.78 | 10.96 | 1.79 | +0.07 | +54.17 | 0 | 0 |
| 2025/06/24 | 11.75 | +0.05 | +0.43 | 553 | 652.88 | 75 | 13.56 | 88.39 | 13.54 | 88.62 | 13.57 | +0.23 | +30.67 | 0 | 0 |
| 2025/06/23 | 11.7 | -0.15 | -1.27 | 618 | 724.92 | 42 | 6.79 | 49.24 | 6.79 | 49.39 | 6.81 | +0.14 | +34.52 | 0 | 0 |
| 2025/06/20 | 11.85 | +0.15 | +1.28 | 1,734 | 2,052.35 | 241 | 13.9 | 284.74 | 13.87 | 285.02 | 13.89 | +0.28 | +11.83 | 0 | 0 |
| 2025/06/19 | 11.7 | -0.05 | -0.43 | 1,034 | 1,215.21 | 88 | 8.51 | 103.24 | 8.5 | 103.56 | 8.52 | +0.32 | +36.36 | 0 | 0 |
| 2025/06/18 | 11.75 | -0.1 | -0.84 | 895 | 1,058.3 | 109 | 12.17 | 128.43 | 12.14 | 129.06 | 12.2 | +0.64 | +58.26 | 0 | 0 |
| 2025/06/17 | 11.85 | +0.05 | +0.42 | 727 | 858.18 | 116 | 15.97 | 136.93 | 15.96 | 137.24 | 15.99 | +0.3 | +26.29 | 0 | 0 |
| 2025/06/16 | 11.8 | +0.05 | +0.43 | 522 | 613.47 | 60 | 11.5 | 70.5 | 11.49 | 70.7 | 11.53 | +0.2 | +33.33 | 0 | 0 |
| 2025/06/13 | 11.75 | +0 | +0 | 783 | 918.47 | 185 | 23.63 | 216.92 | 23.62 | 217.38 | 23.67 | +0.47 | +25.14 | 0 | 0 |
| 2025/06/12 | 11.75 | +0 | +0 | 269 | 316.83 | 32 | 11.88 | 37.6 | 11.87 | 37.75 | 11.92 | +0.14 | +45.31 | 0 | 0 |
| 2025/06/11 | 11.75 | +0 | +0 | 474 | 557.3 | 93 | 19.62 | 109.36 | 19.62 | 109.52 | 19.65 | +0.16 | +17.2 | 0 | 0 |
| 2025/06/10 | 11.75 | +0.05 | +0.43 | 961 | 1,134.63 | 116 | 12.07 | 136.88 | 12.06 | 136.7 | 12.05 | -0.18 | -15.52 | 0 | 0 |
| 2025/06/09 | 11.7 | -0.05 | -0.43 | 615 | 722.51 | 64 | 10.41 | 75.05 | 10.39 | 75.22 | 10.41 | +0.17 | +25.78 | 0 | 0 |
| 2025/06/06 | 11.75 | -0.05 | -0.42 | 379 | 447.17 | 40 | 10.55 | 47.23 | 10.56 | 47.2 | 10.56 | -0.03 | -6.25 | 0 | 0 |
| 2025/06/05 | 11.8 | +0 | +0 | 889 | 1,050.79 | 105 | 11.81 | 123.82 | 11.78 | 123.95 | 11.8 | +0.13 | +12.38 | 0 | 0 |
| 2025/06/04 | 11.8 | +0.15 | +1.29 | 1,355 | 1,597.38 | 151 | 11.15 | 177.59 | 11.12 | 178.04 | 11.15 | +0.45 | +29.8 | 0 | 0 |
| 2025/06/03 | 11.65 | +0 | +0 | 547 | 637.31 | 69 | 12.61 | 80.33 | 12.6 | 80.46 | 12.63 | +0.13 | +18.84 | 0 | 0 |
| 2025/06/02 | 11.65 | -0.2 | -1.69 | 1,233 | 1,437.34 | 116 | 9.41 | 135.22 | 9.41 | 135.33 | 9.42 | +0.11 | +9.48 | 0 | 0 |
| 2025/05/29 | 11.85 | +0.15 | +1.28 | 2,207 | 2,601.87 | 152 | 6.89 | 178.74 | 6.87 | 179.19 | 6.89 | +0.46 | +29.93 | 0 | 0 |
| 2025/05/28 | 11.7 | +0 | +0 | 510 | 598.83 | 11 | 2.16 | 12.93 | 2.16 | 12.91 | 2.16 | -0.01 | -9.09 | 0 | 0 |
| 2025/05/27 | 11.7 | -0.15 | -1.27 | 834 | 982.55 | 128 | 15.35 | 151.02 | 15.37 | 151.1 | 15.38 | +0.09 | +6.64 | 0 | 0 |
| 2025/05/26 | 11.85 | +0.05 | +0.42 | 922 | 1,088.11 | 109 | 11.82 | 128.34 | 11.79 | 128.74 | 11.83 | +0.4 | +36.24 | 0 | 0 |
| 2025/05/23 | 11.8 | -0.05 | -0.42 | 407 | 479.75 | 42 | 10.32 | 49.47 | 10.31 | 49.52 | 10.32 | +0.05 | +11.9 | 0 | 0 |
| 2025/05/22 | 11.85 | -0.05 | -0.42 | 1,482 | 1,754.2 | 128 | 8.64 | 151.41 | 8.63 | 151.65 | 8.64 | +0.24 | +18.75 | 0 | 0 |
| 2025/05/21 | 11.9 | +0 | +0 | 3,269 | 3,889.26 | 1,841 | 56.32 | 2,190.51 | 56.32 | 2,190.76 | 56.33 | +0.25 | +1.36 | 0 | 0 |
| 2025/05/20 | 11.9 | +0.1 | +0.85 | 848 | 1,005.36 | 123 | 14.51 | 145.71 | 14.49 | 146.09 | 14.53 | +0.39 | +31.3 | 0 | 0 |
| 2025/05/19 | 11.8 | +0.05 | +0.43 | 832 | 980.91 | 137 | 16.47 | 161.5 | 16.46 | 161.45 | 16.46 | -0.06 | -4.01 | 0 | 0 |
| 2025/05/16 | 11.75 | +0 | +0 | 571 | 672.26 | 103 | 18.02 | 121.25 | 18.04 | 121.25 | 18.04 | -0.01 | -0.49 | 0 | 0 |
| 2025/05/15 | 11.75 | -0.05 | -0.42 | 862 | 1,013.73 | 100 | 11.6 | 117.5 | 11.59 | 117.68 | 11.61 | +0.17 | +17.5 | 1 | 0.12 |
| 2025/05/14 | 11.8 | -0.05 | -0.42 | 900 | 1,065.57 | 94 | 10.44 | 111.06 | 10.42 | 111.28 | 10.44 | +0.22 | +23.4 | 0 | 0 |
| 2025/05/13 | 11.85 | +0.05 | +0.42 | 2,063 | 2,447.27 | 1,195 | 57.94 | 1,419.46 | 58 | 1,421.01 | 58.07 | +1.55 | +12.97 | 0 | 0 |
| 2025/05/12 | 11.8 | +0 | +0 | 718 | 849.88 | 38 | 5.29 | 44.88 | 5.28 | 45.06 | 5.3 | +0.18 | +47.37 | 0 | 0 |
| 2025/05/09 | 11.8 | +0.05 | +0.43 | 1,651 | 1,945.83 | 168 | 10.17 | 197.5 | 10.15 | 197.72 | 10.16 | +0.21 | +12.8 | 0 | 0 |
| 2025/05/08 | 11.75 | -0.05 | -0.42 | 510 | 598.36 | 46 | 9.03 | 53.88 | 9.01 | 54.16 | 9.05 | +0.28 | +59.78 | 1 | 0.2 |
| 2025/05/07 | 11.8 | +0.05 | +0.43 | 524 | 616.26 | 48 | 9.15 | 56.3 | 9.14 | 56.52 | 9.17 | +0.21 | +44.79 | 0 | 0 |
| 2025/05/06 | 11.75 | +0.15 | +1.29 | 954 | 1,116.68 | 82 | 8.59 | 95.73 | 8.57 | 96.15 | 8.61 | +0.41 | +50.61 | 0 | 0 |
| 2025/05/05 | 11.6 | -0.15 | -1.28 | 940 | 1,093.81 | 203 | 21.6 | 236.07 | 21.58 | 236.36 | 21.61 | +0.28 | +14.04 | 0 | 0 |
| 2025/05/02 | 11.75 | -0.1 | -0.84 | 1,318 | 1,556.7 | 594 | 45.07 | 703.29 | 45.18 | 703.53 | 45.19 | +0.24 | +4.12 | 0 | 0 |
| 2025/04/30 | 11.85 | +0.1 | +0.85 | 3,467 | 4,072.37 | 1,014 | 29.25 | 1,185.88 | 29.12 | 1,190.23 | 29.23 | +4.36 | +42.95 | 0 | 0 |
| 2025/04/29 | 11.75 | +0.1 | +0.86 | 1,662 | 1,944.21 | 621 | 37.37 | 727.52 | 37.42 | 727.76 | 37.43 | +0.24 | +3.95 | 0 | 0 |
| 2025/04/28 | 11.65 | +0 | +0 | 489 | 569.08 | 205 | 41.96 | 238.8 | 41.96 | 238.81 | 41.96 | +0.01 | +0.49 | 0 | 0 |
| 2025/04/25 | 11.65 | +0.1 | +0.87 | 1,019 | 1,182.35 | 87 | 8.54 | 100.63 | 8.51 | 101.1 | 8.55 | +0.47 | +54.02 | 0 | 0 |
| 2025/04/24 | 11.55 | -0.05 | -0.43 | 366 | 421.6 | 51 | 13.94 | 58.78 | 13.94 | 58.8 | 13.95 | +0.02 | +3.92 | 0 | 0 |
| 2025/04/23 | 11.6 | +0.15 | +1.31 | 880 | 1,016.2 | 138 | 15.69 | 159.02 | 15.65 | 159.32 | 15.68 | +0.3 | +22.1 | 0 | 0 |
| 2025/04/22 | 11.45 | -0.05 | -0.43 | 617 | 710.3 | 56 | 9.07 | 64.34 | 9.06 | 64.41 | 9.07 | +0.07 | +11.61 | 0 | 0 |
| 2025/04/21 | 11.5 | -0.1 | -0.86 | 983 | 1,136.88 | 279 | 28.39 | 322.64 | 28.38 | 322.63 | 28.38 | -0.01 | -0.36 | 0 | 0 |
| 2025/04/18 | 11.6 | +0.1 | +0.87 | 1,180 | 1,366.24 | 292 | 24.74 | 337.93 | 24.73 | 338.7 | 24.79 | +0.78 | +26.54 | 0 | 0 |
| 2025/04/17 | 11.5 | +0.05 | +0.44 | 859 | 988.85 | 365 | 42.51 | 421.04 | 42.58 | 421.67 | 42.64 | +0.63 | +17.26 | 0 | 0 |
| 2025/04/16 | 11.45 | +0.05 | +0.44 | 1,113 | 1,275 | 195 | 17.51 | 223.53 | 17.53 | 223.84 | 17.56 | +0.3 | +15.64 | 0 | 0 |
| 2025/04/15 | 11.4 | +0.1 | +0.88 | 2,051 | 2,331.54 | 809 | 39.44 | 918.39 | 39.39 | 921 | 39.5 | +2.6 | +32.2 | 0 | 0 |
| 2025/04/14 | 11.3 | +0.25 | +2.26 | 1,868 | 2,094.33 | 540 | 28.9 | 604.9 | 28.88 | 604.05 | 28.84 | -0.85 | -15.83 | 0 | 0 |
| 2025/04/11 | 11.05 | -0.15 | -1.34 | 1,835 | 2,011.75 | 763 | 41.58 | 834.64 | 41.49 | 836.57 | 41.58 | +1.92 | +25.16 | 0 | 0 |
| 2025/04/10 | 11.2 | +0.95 | +9.27 | 2,723 | 3,037.39 | 631 | 23.17 | 701.07 | 23.08 | 705.15 | 23.22 | +4.08 | +64.66 | 0 | 0 |
| 2025/04/09 | 10.25 | -0.45 | -4.21 | 3,861 | 4,034.19 | 949 | 24.58 | 989.69 | 24.53 | 1,001.84 | 24.83 | +12.14 | +127.98 | 0 | 0 |
| 2025/04/08 | 10.7 | +0.25 | +2.39 | 3,585 | 3,790.11 | 1,332 | 37.16 | 1,403.91 | 37.04 | 1,407.42 | 37.13 | +3.51 | +26.35 | 5 | 0.14 |
| 2025/04/07 | 10.45 | -1.15 | -9.91 | 4,266 | 4,476.52 | 588 | 13.78 | 617.44 | 13.79 | 620.76 | 13.87 | +3.33 | +56.55 | 0 | 0 |
| 2025/04/02 | 11.6 | +0 | +0 | 707 | 817.27 | 182 | 25.75 | 210 | 25.69 | 211.06 | 25.82 | +1.06 | +58.52 | 0 | 0 |
| 2025/04/01 | 11.6 | +0.15 | +1.31 | 1,109 | 1,281.28 | 392 | 35.36 | 452.44 | 35.31 | 453.26 | 35.38 | +0.83 | +21.17 | 0 | 0 |
| 2025/03/31 | 11.45 | -0.2 | -1.72 | 1,924 | 2,208.87 | 341 | 17.72 | 390.87 | 17.7 | 391.94 | 17.74 | +1.06 | +31.23 | 0 | 0 |
| 2025/03/28 | 11.65 | -0.05 | -0.43 | 884 | 1,029.94 | 45 | 5.09 | 52.34 | 5.08 | 52.47 | 5.09 | +0.13 | +28.89 | 0 | 0 |
| 2025/03/27 | 11.7 | +0 | +0 | 1,004 | 1,175.49 | 62 | 6.17 | 72.55 | 6.17 | 72.72 | 6.19 | +0.18 | +29.03 | 0 | 0 |
| 2025/03/26 | 11.7 | +0 | +0 | 427 | 500.2 | 70 | 16.41 | 81.91 | 16.37 | 82.25 | 16.44 | +0.34 | +49.29 | 0 | 0 |
| 2025/03/25 | 11.7 | +0 | +0 | 968 | 1,138.77 | 194 | 20.05 | 228.6 | 20.07 | 228.91 | 20.1 | +0.31 | +15.98 | 0 | 0 |
| 2025/03/24 | 11.7 | -0.05 | -0.43 | 453 | 531.13 | 53 | 11.71 | 62.06 | 11.68 | 62.23 | 11.72 | +0.17 | +31.13 | 0 | 0 |
| 2025/03/21 | 11.75 | +0 | +0 | 553 | 648.72 | 17 | 3.08 | 19.98 | 3.08 | 20.02 | 3.09 | +0.04 | +23.53 | 0 | 0 |
| 2025/03/20 | 11.75 | +0.05 | +0.43 | 653 | 767.22 | 103 | 15.78 | 120.86 | 15.75 | 121.16 | 15.79 | +0.29 | +28.64 | 0 | 0 |
| 2025/03/19 | 11.7 | +0.05 | +0.43 | 649 | 758.78 | 50 | 7.7 | 58.27 | 7.68 | 58.51 | 7.71 | +0.23 | +47 | 0 | 0 |
| 2025/03/18 | 11.65 | +0 | +0 | 831 | 971.81 | 97 | 11.67 | 113.42 | 11.67 | 113.39 | 11.67 | -0.03 | -3.09 | 0 | 0 |
| 2025/03/17 | 11.65 | +0.1 | +0.87 | 747 | 872.7 | 169 | 22.61 | 197.21 | 22.6 | 197.6 | 22.64 | +0.4 | +23.67 | 0 | 0 |
ifa.ai自當盡力提供正確訊息，但如有疏忽或錯誤遺漏，本公司或關係企業與其任何董事或任何受僱人，恕不負任何法律責任。
